Jiangxi Changyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.58	5.66	5.43	5.58	-	0.36%	3,130,400
Jun 11, 2026	5.66	5.67	5.43	5.56	5.56	-1.94%	3,766,600
Jun 10, 2026	5.65	5.77	5.51	5.67	5.67	0.18%	5,319,100
Jun 9, 2026	5.71	5.82	5.58	5.66	5.66	0.18%	4,498,600
Jun 8, 2026	5.74	5.93	5.59	5.65	5.65	-3.91%	6,482,000
Jun 5, 2026	5.75	5.98	5.61	5.88	5.88	2.26%	5,843,743
Jun 4, 2026	5.85	5.98	5.68	5.75	5.75	-2.71%	5,099,100
Jun 3, 2026	6.01	6.05	5.80	5.91	5.91	-1.83%	6,219,888
Jun 2, 2026	6.41	6.44	5.95	6.02	6.02	-4.44%	6,983,900
Jun 1, 2026	5.99	6.34	5.91	6.30	6.30	3.96%	8,454,761
May 29, 2026	6.25	6.31	6.01	6.06	6.06	-2.73%	4,868,000
May 28, 2026	6.27	6.35	6.10	6.23	6.23	-0.64%	6,108,888
May 27, 2026	6.48	6.52	6.06	6.27	6.27	-3.24%	11,140,820
May 26, 2026	6.56	6.64	6.41	6.48	6.48	-1.37%	6,221,100
May 25, 2026	6.77	6.94	6.54	6.57	6.57	-3.24%	5,715,744
May 22, 2026	6.61	6.81	6.45	6.79	6.79	3.35%	5,390,301
May 21, 2026	6.86	6.99	6.53	6.57	6.57	-4.23%	5,812,246
May 20, 2026	7.00	7.04	6.80	6.86	6.86	-2.00%	4,682,100
May 19, 2026	6.94	7.01	6.87	7.00	7.00	0.86%	4,707,700
May 18, 2026	6.89	6.97	6.77	6.94	6.94	1.31%	5,318,978
May 15, 2026	6.99	7.01	6.77	6.85	6.85	-2.14%	6,163,877
May 14, 2026	7.03	7.07	6.92	7.00	7.00	0.86%	5,575,100
May 13, 2026	7.00	7.29	6.93	6.94	6.94	-0.29%	6,941,534
May 12, 2026	7.03	7.11	6.94	6.96	6.96	-1.14%	4,497,000
May 11, 2026	7.13	7.14	6.97	7.04	7.04	-0.42%	5,670,931
May 8, 2026	7.03	7.12	6.95	7.07	7.07	0.57%	4,511,800
May 7, 2026	6.99	7.18	6.92	7.03	7.03	0.57%	7,778,300
May 6, 2026	7.07	7.10	6.90	6.99	6.99	0.72%	8,345,200
Apr 30, 2026	7.00	7.05	6.91	6.94	6.94	-0.86%	8,584,900
Apr 29, 2026	6.85	7.06	6.83	7.00	7.00	1.30%	9,830,600
Apr 28, 2026	6.95	7.01	6.84	6.91	6.91	-0.43%	5,609,400
Apr 27, 2026	6.72	6.98	6.67	6.94	6.94	2.66%	6,807,365
Apr 24, 2026	6.63	6.81	6.61	6.76	6.76	1.35%	4,909,900
Apr 23, 2026	6.70	6.75	6.57	6.67	6.67	-0.45%	4,985,700
Apr 22, 2026	6.86	6.89	6.67	6.70	6.70	-2.47%	5,530,195
Apr 21, 2026	6.75	6.90	6.72	6.87	6.87	1.48%	8,234,175
Apr 20, 2026	6.68	6.81	6.55	6.77	6.77	1.65%	10,050,280
Apr 17, 2026	6.57	6.68	6.47	6.66	6.66	1.52%	7,231,800
Apr 16, 2026	6.39	6.57	6.23	6.56	6.56	3.80%	5,308,151
Apr 15, 2026	6.42	6.42	6.27	6.32	6.32	-0.32%	4,370,880
Apr 14, 2026	6.43	6.48	6.24	6.34	6.34	-0.63%	4,567,400
Apr 13, 2026	6.37	6.41	6.21	6.38	6.38	-0.16%	4,963,500
Apr 10, 2026	6.35	6.46	6.27	6.39	6.39	1.27%	4,607,600
Apr 9, 2026	6.64	6.64	6.29	6.31	6.31	-3.07%	6,478,300
Apr 8, 2026	6.55	6.66	6.40	6.51	6.51	2.52%	7,863,500
Apr 7, 2026	6.12	6.41	6.04	6.35	6.35	3.76%	7,577,105
Apr 3, 2026	6.55	6.55	6.10	6.12	6.12	-5.85%	6,933,100
Apr 2, 2026	6.63	6.71	6.41	6.50	6.50	-2.55%	6,981,605
Apr 1, 2026	6.84	6.89	6.57	6.67	6.67	-0.45%	5,588,600
Mar 31, 2026	6.73	6.87	6.63	6.70	6.70	-0.59%	5,334,300